Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.80 | 13.35 | 12.70 | 13.02 | 7,438,925 | +0.72(+5.85%) |
Mar 30, 2009 | 12.24 | 12.46 | 12.15 | 12.30 | 6,296,450 | -1.01(-7.59%) |
Mar 26, 2009 | 12.62 | 13.57 | 12.53 | 13.31 | 12,667,342 | +0.62(+4.91%) |
Mar 25, 2009 | 12.88 | 13.15 | 12.26 | 12.69 | 14,420,909 | -0.51(-3.85%) |
Mar 24, 2009 | 13.18 | 13.54 | 13.09 | 13.19 | 10,100,090 | -0.65(-4.70%) |
Mar 23, 2009 | 13.84 | 14.15 | 13.82 | 13.84 | 18,898,802 | +1.74(+14.41%) |
Mar 20, 2009 | 12.46 | 12.54 | 11.88 | 12.10 | 8,890,750 | -1.52(-11.17%) |
Mar 19, 2009 | 14.12 | 14.13 | 12.85 | 13.62 | 11,333,556 | +0.58(+4.42%) |
Mar 18, 2009 | 12.34 | 13.13 | 12.10 | 13.05 | 14,705,849 | -0.01(-0.07%) |
Mar 17, 2009 | 12.62 | 13.11 | 12.49 | 13.06 | 10,152,011 | +0.64(+5.17%) |
Mar 16, 2009 | 12.41 | 12.79 | 12.19 | 12.41 | 14,611,669 | +0.43(+3.58%) |
Mar 13, 2009 | 11.88 | 12.08 | 11.57 | 11.98 | 0 | +0.37(+3.22%) |
Mar 12, 2009 | 10.82 | 11.84 | 10.69 | 11.61 | 10,424,487 | +0.73(+6.70%) |
Mar 11, 2009 | 10.95 | 11.28 | 10.77 | 10.88 | 21,380,146 | -1.65(-13.14%) |
Mar 10, 2009 | 12.21 | 12.77 | 12.08 | 12.53 | 24,258,300 | +1.34(+11.95%) |
Mar 09, 2009 | 10.57 | 11.41 | 10.56 | 11.19 | 19,986,240 | -0.57(-4.86%) |
Mar 06, 2009 | 11.93 | 12.22 | 11.50 | 11.76 | 0 | -0.32(-2.67%) |
Mar 05, 2009 | 12.31 | 12.44 | 11.99 | 12.09 | 14,946,566 | -0.99(-7.58%) |
Mar 04, 2009 | 12.92 | 13.22 | 12.77 | 13.08 | 17,825,470 | +0.05(+0.35%) |
Mar 02, 2009 | 12.66 | 13.37 | 12.57 | 13.03 | 36,431,048 | -3.02(-18.82%) |
Feb 27, 2009 | 16.22 | 16.49 | 15.89 | 16.05 | 0 | -0.88(-5.20%) |
Feb 26, 2009 | 17.38 | 17.74 | 16.76 | 16.93 | 9,883,569 | +0.74(+4.59%) |
Feb 25, 2009 | 16.30 | 16.67 | 15.87 | 16.19 | 6,734,866 | -0.05(-0.28%) |
Feb 24, 2009 | 15.48 | 16.42 | 15.32 | 16.24 | 10,467,316 | +0.44(+2.77%) |
Feb 23, 2009 | 16.25 | 16.29 | 15.54 | 15.80 | 9,156,866 | -0.10(-0.64%) |
Feb 20, 2009 | 15.60 | 15.98 | 15.57 | 15.90 | 13,968,993 | -0.33(-2.05%) |
Feb 19, 2009 | 16.70 | 16.76 | 16.05 | 16.23 | 8,707,354 | -0.44(-2.66%) |
Feb 18, 2009 | 16.61 | 16.86 | 16.19 | 16.68 | 6,392,659 | +0.30(+1.86%) |
Feb 17, 2009 | 16.28 | 16.53 | 16.18 | 16.37 | 9,578,890 | -1.19(-6.78%) |
Feb 13, 2009 | 17.44 | 17.87 | 17.34 | 17.56 | 4,583,210 | -0.20(-1.14%) |
Feb 12, 2009 | 17.43 | 17.83 | 17.29 | 17.77 | 7,867,614 | +0.17(+0.97%) |
Feb 11, 2009 | 17.77 | 17.86 | 17.30 | 17.59 | 7,967,042 | -0.17(-0.96%) |
Feb 10, 2009 | 18.66 | 18.82 | 17.59 | 17.77 | 7,583,628 | -1.24(-6.53%) |
Feb 09, 2009 | 19.18 | 19.37 | 18.88 | 19.01 | 3,927,977 | +0.09(+0.49%) |
Feb 06, 2009 | 19.17 | 19.38 | 18.70 | 18.91 | 8,310,985 | +0.58(+3.14%) |
Feb 05, 2009 | 17.97 | 18.56 | 17.57 | 18.34 | 8,281,025 | +0.39(+2.16%) |
Feb 04, 2009 | 18.00 | 18.39 | 17.71 | 17.95 | 4,081,151 | +0.36(+2.02%) |
Feb 03, 2009 | 17.43 | 17.72 | 17.22 | 17.59 | 4,023,577 | +0.30(+1.71%) |
Feb 02, 2009 | 16.93 | 17.46 | 16.89 | 17.30 | 4,374,782 | -0.62(-3.45%) |
Jan 30, 2009 | 18.57 | 18.58 | 17.80 | 17.92 | 0 | -0.06(-0.36%) |
Jan 29, 2009 | 18.19 | 18.25 | 17.74 | 17.98 | 5,802,305 | -1.12(-5.87%) |
Jan 28, 2009 | 19.29 | 19.68 | 19.03 | 19.10 | 11,483,717 | +1.80(+10.43%) |
Jan 27, 2009 | 17.26 | 17.40 | 16.88 | 17.30 | 5,184,089 | +0.31(+1.85%) |
Jan 26, 2009 | 17.40 | 17.70 | 16.70 | 16.99 | 6,728,347 | +0.54(+3.28%) |
Jan 23, 2009 | 16.12 | 16.75 | 16.00 | 16.45 | 8,066,102 | -0.53(-3.12%) |
Jan 22, 2009 | 16.84 | 17.28 | 16.61 | 16.98 | 9,733,276 | -0.06(-0.33%) |
Jan 21, 2009 | 16.35 | 17.03 | 16.07 | 17.03 | 11,831,105 | +1.43(+9.13%) |
Jan 20, 2009 | 15.64 | 15.94 | 15.44 | 15.61 | 16,448,745 | -2.82(-15.32%) |
Jan 16, 2009 | 19.07 | 19.10 | 17.65 | 18.43 | 14,940,642 | -0.18(-0.94%) |
Jan 15, 2009 | 18.84 | 18.91 | 17.95 | 18.60 | 14,299,156 | -0.86(-4.41%) |
Jan 14, 2009 | 19.16 | 19.75 | 18.93 | 19.46 | 15,661,925 | -1.69(-7.98%) |
Jan 13, 2009 | 20.99 | 21.54 | 20.90 | 21.15 | 9,275,156 | -0.39(-1.82%) |
Jan 12, 2009 | 22.01 | 22.03 | 21.36 | 21.54 | 5,929,430 | -0.45(-2.06%) |
Jan 09, 2009 | 22.65 | 22.66 | 22.00 | 22.00 | 4,122,513 | -0.31(-1.39%) |
Jan 08, 2009 | 22.42 | 22.53 | 21.96 | 22.30 | 5,322,911 | +0.16(+0.71%) |
Jan 07, 2009 | 22.56 | 22.70 | 22.15 | 22.15 | 3,773,528 | -0.46(-2.04%) |
Jan 06, 2009 | 22.72 | 22.88 | 22.24 | 22.61 | 4,442,680 | -0.23(-1.01%) |
Jan 05, 2009 | 22.48 | 23.07 | 22.36 | 22.84 | 2,935,095 | -0.03(-0.12%) |
Jan 02, 2009 | 22.41 | 23.06 | 22.32 | 22.87 | 0 | +0.42(+1.85%) |